Dark

RCAT20280121C5
RCAT Jan 21 2028 5.00 Call (RCAT280121C00005000)
option OPRA

EOD

Oct 1, 2026

2.91-7.029%(-0.22)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.1000	3.1000	2.9100	2.9100	-7.029%	24	1,307	0.000%
2026-09-30	3.1200	3.1500	3.1200	3.1300	-1.262%	4	1,297	-7.029%
2026-09-29	3.1000	3.2000	3.1000	3.1700	-0.938%	62	1,293	-8.202%
2026-09-28	3.2000	3.2000	3.2000	3.2000	-3.030%	1	1,263	-9.063%
2026-09-25	3.3500	3.4000	3.2800	3.3000	0.000%	9	1,263	-11.818%
2026-09-24	3.1000	3.4000	3.1000	3.3000	0.000%	54	1,263	-11.818%
2026-09-23	3.4000	3.4000	3.3000	3.3000	-4.348%	40	1,297	-11.818%
2026-09-22	3.5000	3.5000	3.4500	3.4500	-3.090%	2	1,276	-15.652%
2026-09-21	3.6200	3.6700	3.5600	3.5600	+4.706%	5	1,275	-18.258%
2026-09-18	3.8500	3.8500	3.4000	3.4000	-8.108%	60	1,273	-14.412%
2026-09-17	3.9200	3.9200	3.7000	3.7000	+2.778%	17	1,250	-21.351%
2026-09-16	4.2700	4.3000	3.6000	3.6000	-19.822%	26	1,247	-19.167%
2026-09-15	4.4500	4.4900	4.3700	4.4900	-2.391%	21	1,237	-35.189%
2026-09-11	4.6000	4.6000	4.5000	4.6000	+3.837%	213	1,221	-36.739%
2026-09-10	4.8600	4.8600	4.4300	4.4300	-7.708%	4	1,334	-34.312%
2026-09-09	4.7500	4.9000	4.7500	4.8000	-6.796%	34	1,333	-39.375%
2026-09-08	5.1600	5.1600	5.1500	5.1500	+3.000%	8	1,360	-43.495%
2026-09-03	5.0700	5.0700	4.9300	5.0000	+3.093%	5	1,362	-41.800%
2026-09-02	4.7000	4.8500	4.6000	4.8500	0.000%	25	1,359	-40.000%
2026-09-01	4.9500	4.9500	4.8400	4.8500	-5.458%	15	1,339	-40.000%
2026-08-31	5.2400	5.2400	5.1000	5.1300	+2.600%	8	1,325	-43.275%
2026-08-28	5.6000	5.6000	5.0000	5.0000	-13.793%	7	1,326	-41.800%
2026-08-27	5.5500	5.8000	5.5500	5.8000	+6.422%	8	1,324	-49.828%
2026-08-26	5.7000	5.7000	5.3500	5.4500	-2.679%	44	1,325	-46.606%
2026-08-25	5.7500	5.7500	5.6000	5.6000	+4.673%	3	1,322	-48.036%
2026-08-24	5.6000	5.7000	5.3500	5.3500	-14.400%	12	1,320	-45.607%
2026-08-21	6.2300	6.2500	6.2300	6.2500	+12.613%	22	1,314	-53.440%
2026-08-20	6.0000	6.0000	5.5500	5.5500	-9.314%	46	1,294	-47.568%
2026-08-19	6.3000	6.3000	6.1200	6.1200	-9.333%	6	1,300	-52.451%
2026-08-18	6.3500	6.9500	6.3500	6.7500	-2.174%	22	1,302	-56.889%
2026-08-17	7.0000	7.0500	6.5000	6.9000	-6.883%	77	1,281	-57.826%
2026-08-14	7.3500	7.5000	7.1800	7.4100	+8.175%	241	1,252	-60.729%
2026-08-13	6.8200	6.8500	6.6500	6.8500	+1.481%	7	1,201	-57.518%
2026-08-12	7.0000	7.0000	6.7500	6.7500	-4.795%	31	1,202	-56.889%
2026-08-11	6.8500	7.1000	6.8500	7.0900	+9.922%	60	1,215	-58.956%
2026-08-10	6.2000	6.5500	6.1500	6.4500	+14.565%	32	1,265	-54.884%
2026-08-07	5.5000	5.6500	5.4200	5.6300	+2.364%	16	1,267	-48.313%
2026-08-06	5.7400	5.7400	5.3500	5.5000	0.000%	33	1,257	-47.091%
2026-08-05	5.6600	5.7000	5.5000	5.5000	-5.660%	109	1,243	-47.091%
2026-08-04	5.6000	5.8300	5.6000	5.8300	+13.645%	5	1,142	-50.086%
2026-08-03	5.0500	5.1800	5.0500	5.1300	+16.591%	12	1,142	-43.275%
2026-07-31	4.4500	4.5500	4.3800	4.4000	+1.149%	64	1,135	-33.864%
2026-07-30	4.2500	4.4000	4.0000	4.3500	+8.750%	123	1,133	-33.103%
2026-07-29	4.3900	4.9000	3.9500	4.0000	-13.978%	23	1,094	-27.250%
2026-07-28	4.7500	4.7500	4.1500	4.6500	-3.125%	17	1,094	-37.419%
2026-07-27	4.7000	5.1000	4.7000	4.8000	+3.226%	19	1,094	-39.375%
2026-07-24	4.8400	4.8400	4.6500	4.6500	-7.186%	13	1,080	-37.419%
2026-07-23	4.8500	5.0200	4.8500	5.0100	+2.664%	18	1,071	-41.916%
2026-07-22	5.3500	5.4700	4.8800	4.8800	-6.154%	12	1,054	-40.369%
2026-07-21	5.2100	5.2100	5.2000	5.2000	+8.559%	3	1,053	-44.038%
2026-07-20	4.7500	4.8400	4.7000	4.7900	+1.915%	8	1,051	-39.248%
2026-07-17	4.8700	4.9900	4.5800	4.7000	-0.844%	8	1,047	-38.085%
2026-07-16	5.1000	5.1000	4.4500	4.7400	-8.671%	101	1,044	-38.608%
2026-07-15	5.1000	5.5000	5.1000	5.1900	-8.787%	4	980	-43.931%
2026-07-14	5.5500	5.6900	5.4600	5.6900	+3.455%	131	981	-48.858%
2026-07-13	5.5000	5.5000	5.5000	5.5000	-4.348%	1	851	-47.091%
2026-07-10	5.8800	5.9900	5.7500	5.7500	-4.167%	59	850	-49.391%
2026-07-09	6.0000	6.0000	6.0000	6.0000	+1.695%	1	805	-51.500%
2026-07-08	5.8800	5.9500	5.8800	5.9000	-6.349%	6	804	-50.678%
2026-07-07	6.6000	6.6000	6.2500	6.3000	-8.696%	47	799	-53.810%
2026-07-06	6.9000	6.9000	6.9000	6.9000	-5.479%	5	755	-57.826%
2026-07-02	8.0000	8.2000	7.3000	7.3000	-2.667%	25	729	-60.137%
2026-07-01	8.0000	8.0000	7.5000	7.5000	+16.641%	8	729	-61.200%
2026-06-29	6.7000	6.7000	6.4300	6.4300	+7.167%	122	723	-54.743%
2026-06-26	5.8000	6.1500	5.8000	6.0000	-1.800%	9	601	-51.500%
2026-06-25	6.1100	6.1100	6.1100	6.1100	-15.139%	14	595	-52.373%
2026-06-24	7.2000	7.2000	7.2000	7.2000	-0.690%	1	595	-59.583%
2026-06-23	7.4000	7.4000	7.1000	7.2500	-0.685%	17	594	-59.862%
2026-06-22	7.4500	7.4500	7.3000	7.3000	-6.410%	16	592	-60.137%
2026-06-18	7.2000	7.8000	7.2000	7.8000	-6.250%	26	612	-62.692%
2026-06-17	8.2500	8.3200	8.2500	8.3200	-2.233%	2	612	-65.024%
2026-06-15	8.4000	8.5100	8.4000	8.5100	-1.047%	2	612	-65.805%
2026-06-11	7.9500	8.8000	7.6000	8.6000	+3.614%	6	612	-66.163%
2026-06-09	8.4000	8.4000	7.7000	8.3000	-9.783%	7	611	-64.940%
2026-06-05	10.3800	10.3800	9.0000	9.2000	-15.828%	4	606	-68.370%
2026-06-04	10.9300	10.9300	10.9300	10.9300	+6.634%	2	608	-73.376%
2026-06-03	10.6000	10.6000	10.0000	10.2500	-13.866%	11	606	-71.610%
2026-06-02	11.6000	11.9000	11.6000	11.9000	+4.386%	26	599	-75.546%
2026-06-01	11.2100	11.4000	10.5000	11.4000	+8.571%	125	623	-74.474%
2026-05-29	9.6500	10.5000	9.2500	10.5000	-0.380%	21	702	-72.286%
2026-05-28	8.7000	11.0000	8.7000	10.5400	+40.533%	41	706	-72.391%
2026-05-27	7.2000	7.5000	7.2000	7.5000	+17.188%	15	692	-61.200%
2026-05-26	6.4000	6.5600	6.4000	6.4000	+0.787%	6	678	-54.531%
2026-05-22	6.0000	6.3500	6.0000	6.3500	+7.083%	16	672	-54.173%
2026-05-21	5.7000	5.9300	5.6000	5.9300	+2.418%	34	674	-50.927%
2026-05-20	5.7900	5.7900	5.7900	5.7900	+9.245%	2	674	-49.741%
2026-05-19	5.5000	5.5000	5.2500	5.3000	-7.826%	8	664	-45.094%
2026-05-18	5.9900	6.0000	5.6000	5.7500	-10.156%	10	664	-49.391%
2026-05-15	6.2000	6.4000	6.2000	6.4000	-1.538%	2	664	-54.531%
2026-05-14	6.3000	6.5000	6.3000	6.5000	+5.178%	18	663	-55.231%
2026-05-13	6.1200	6.3500	6.0000	6.1800	-21.574%	41	607	-52.913%
2026-05-11	7.8000	7.8800	7.8000	7.8800	+16.741%	4	607	-63.071%
2026-05-08	7.0000	7.0000	6.7500	6.7500	-2.174%	3	607	-56.889%
2026-05-07	7.0000	7.0000	6.9000	6.9000	-8.609%	5	606	-57.826%
2026-05-06	7.5000	7.5500	7.4000	7.5500	+6.338%	9	600	-61.457%
2026-05-05	7.2000	7.2000	7.1000	7.1000	-7.672%	11	592	-59.014%
2026-05-04	7.8000	7.8500	7.6900	7.6900	+2.533%	3	601	-62.159%
2026-05-01	7.5000	7.5000	7.5000	7.5000	-7.975%	5	606	-61.200%
2026-04-30	7.9700	8.3500	7.9700	8.1500	+8.667%	3	606	-64.294%
2026-04-29	7.5000	7.5000	7.5000	7.5000	-6.250%	1	607	-61.200%
2026-04-28	8.0500	8.0700	8.0000	8.0000	-3.614%	43	606	-63.625%
2026-04-27	8.4400	8.4400	8.2500	8.3000	-2.924%	16	606	-64.940%
2026-04-24	8.7100	8.7800	8.5500	8.5500	-14.070%	18	620	-65.965%
2026-04-22	9.9500	9.9500	9.9500	9.9500	-0.500%	1	634	-70.754%
2026-04-20	10.0000	10.0000	10.0000	10.0000	+10.011%	15	633	-70.900%
2026-04-17	9.0900	9.0900	9.0900	9.0900	-6.289%	1	618	-67.987%
2026-04-15	9.7000	9.7000	9.7000	9.7000	-3.000%	5	618	-70.000%
2026-04-14	10.0000	10.0000	10.0000	10.0000	+7.759%	1	623	-70.900%
2026-04-13	9.2800	9.2800	9.2800	9.2800	+1.532%	10	623	-68.642%
2026-04-10	9.1300	9.1400	9.1300	9.1400	-6.256%	5	623	-68.162%
2026-04-08	9.7500	9.7500	9.7500	9.7500	+5.519%	25	618	-70.154%
2026-04-01	9.2400	9.2400	9.2400	9.2400	-5.618%	5	593	-68.506%
2026-03-31	10.0000	10.0000	9.7900	9.7900	+18.094%	30	598	-70.276%
2026-03-30	8.7500	8.7500	8.2400	8.2900	-18.725%	22	568	-64.897%
2026-03-26	11.5000	12.5000	10.2000	10.2000	-15.000%	19	583	-71.471%
2026-03-25	12.0000	12.0000	12.0000	12.0000	+0.671%	1	588	-75.750%
2026-03-23	12.0000	12.0000	11.8000	11.9200	+15.392%	13	587	-75.587%
2026-03-20	10.0500	10.3300	10.0500	10.3300	-13.193%	2	590	-71.830%
2026-03-19	12.0000	12.0000	10.7000	11.9000	-8.462%	77	588	-75.546%
2026-03-17	12.5500	13.0000	12.5500	13.0000	+10.076%	4	517	-77.615%
2026-03-16	12.6300	12.6300	11.8100	11.8100	+8.848%	51	521	-75.360%
2026-03-12	12.7000	12.7000	10.8500	10.8500	-15.301%	6	563	-73.180%
2026-03-11	11.7500	12.8100	11.7500	12.8100	+23.768%	3	562	-77.283%
2026-03-10	10.3500	10.3500	10.3500	10.3500	-1.429%	1	560	-71.884%
2026-03-09	10.6000	10.6700	10.5000	10.5000	-13.934%	7	559	-72.286%
2026-03-06	15.0000	15.0000	12.2000	12.2000	+11.416%	3	557	-76.148%
2026-03-04	10.9500	10.9500	10.9500	10.9500	-9.877%	1	557	-73.425%
2026-03-03	12.0000	12.1500	11.4000	12.1500	+16.827%	6	556	-76.049%
2026-03-02	10.4000	10.4000	10.4000	10.4000	+7.996%	10	554	-72.019%
2026-02-25	9.6000	9.7000	9.6000	9.6300	-0.207%	15	529	-69.782%
2026-02-19	9.6500	9.6500	9.6500	9.6500	+17.683%	5	529	-69.845%
2026-02-17	8.2300	8.2300	6.8000	8.2000	+0.490%	128	529	-64.512%
2026-02-13	8.1600	8.1600	8.1600	8.1600	-5.116%	1	637	-64.338%
2026-02-12	8.2800	8.6000	8.2800	8.6000	-14.000%	22	637	-66.163%
2026-02-10	10.0000	10.0000	10.0000	10.0000	-4.215%	10	615	-70.900%
2026-02-09	9.6500	10.4400	9.6500	10.4400	+15.359%	155	605	-72.126%
2026-02-06	9.0500	9.0500	9.0500	9.0500	+11.728%	1	608	-67.845%
2026-02-05	8.0000	8.6000	8.0000	8.1000	-8.989%	23	607	-64.074%
2026-02-04	8.9000	8.9000	8.9000	8.9000	-14.423%	30	607	-67.303%
2026-02-03	10.4000	10.4000	10.4000	10.4000	+6.996%	1	637	-72.019%
2026-02-02	9.7200	9.7200	9.7200	9.7200	-2.016%	10	638	-70.062%
2026-01-30	9.9200	9.9200	9.9200	9.9200	-15.214%	2	648	-70.665%
2026-01-29	11.9300	11.9300	11.7000	11.7000	-9.302%	61	646	-75.128%
2026-01-28	12.9000	12.9000	12.9000	12.9000	+20.561%	2	707	-77.442%
2026-01-26	12.6000	12.6000	10.6100	10.7000	-17.882%	111	709	-72.804%
2026-01-23	13.6500	13.6500	12.4500	13.0300	-5.988%	12	611	-77.667%
2026-01-22	13.5000	14.2000	13.5000	13.8600	+22.655%	3	617	-79.004%
2026-01-21	11.9500	11.9500	11.3000	11.3000	+4.630%	3	618	-74.248%
2026-01-20	10.8000	10.8000	10.8000	10.8000	+1.887%	1	619	-73.056%
2026-01-16	10.6600	11.0000	10.5000	10.6000	+2.415%	46	620	-72.547%
2026-01-15	10.3000	11.0000	10.3000	10.3500	+3.500%	6	620	-71.884%
2026-01-14	9.0000	10.2000	8.8000	10.0000	-0.299%	59	626	-70.900%
2026-01-13	8.7000	10.1300	8.7000	10.0300	+17.310%	20	657	-70.987%
2026-01-12	8.5500	8.5500	8.5500	8.5500	+8.228%	1	647	-65.965%
2026-01-09	8.6000	8.6000	7.9000	7.9000	-6.287%	5	648	-63.165%
2026-01-08	8.2200	8.6500	8.1400	8.4300	+9.481%	90	645	-65.480%
2026-01-06	7.8000	7.8000	7.7000	7.7000	+1.316%	22	586	-62.208%
2026-01-05	6.7000	8.9000	6.7000	7.6000	+41.527%	34	566	-61.711%
2025-12-31	5.3700	5.3700	5.3700	5.3700	+4.070%	110	612	-45.810%
2025-12-30	5.3000	5.3000	5.1000	5.1600	-4.444%	4	612	-43.605%
2025-12-29	6.0000	6.0000	5.4000	5.4000	-3.915%	31	612	-46.111%
2025-12-26	5.5000	5.7200	5.5000	5.6200	-9.501%	157	581	-48.221%
2025-12-24	6.1100	6.2600	6.1100	6.2100	-2.665%	3	442	-53.140%
2025-12-23	6.5700	6.5700	6.3800	6.3800	+0.631%	3	442	-54.389%
2025-12-22	5.7000	6.3400	5.7000	6.3400	+15.273%	7	443	-54.101%
2025-12-19	5.1600	5.5000	5.1600	5.5000	+12.245%	20	450	-47.091%
2025-12-17	4.9000	4.9000	4.9000	4.9000	-7.547%	2	437	-40.612%
2025-12-15	5.3000	5.3000	5.3000	5.3000	-10.169%	1	435	-45.094%
2025-12-10	5.5500	5.9000	5.5500	5.9000	+13.462%	17	434	-50.678%
2025-12-08	5.2000	5.2000	5.2000	5.2000	-4.936%	1	447	-44.038%
2025-12-05	5.4700	5.4700	5.4700	5.4700	-4.035%	3	448	-46.801%
2025-12-04	5.2500	5.8000	5.2500	5.7000	+11.765%	21	451	-48.947%
2025-12-03	4.6000	5.1000	4.5000	5.1000	+4.082%	66	453	-42.941%
2025-12-02	4.7000	5.0500	4.7000	4.9000	+3.158%	5	394	-40.612%
2025-12-01	4.7000	5.0000	4.7000	4.7500	-5.000%	6	389	-38.737%
2025-11-28	5.0000	5.0000	5.0000	5.0000	-1.961%	6	384	-41.800%
2025-11-26	5.1000	5.1000	5.1000	5.1000	+5.809%	2	376	-42.941%
2025-11-25	4.1000	4.8200	4.1000	4.8200	+0.417%	7	376	-39.627%
2025-11-24	4.2600	4.8000	4.2600	4.8000	+28.686%	7	377	-39.375%
2025-11-21	3.7300	3.7300	3.7300	3.7300	-11.190%	1	371	-21.984%
2025-11-20	4.3000	4.3000	4.2000	4.2000	-4.328%	11	370	-30.714%
2025-11-19	4.9000	4.9000	4.3900	4.3900	-5.591%	2	359	-33.713%
2025-11-18	4.4000	4.6500	4.2900	4.6500	-3.125%	9	358	-37.419%
2025-11-17	4.8000	4.8000	4.8000	4.8000	0.000%	1	367	-39.375%
2025-11-14	4.6000	5.0300	4.6000	4.8000	-14.286%	64	366	-39.375%
2025-11-13	5.7000	5.7000	5.3000	5.6000	-6.667%	14	403	-48.036%
2025-11-12	6.0000	6.0000	6.0000	6.0000	-9.502%	1	389	-51.500%
2025-11-07	5.8000	6.6300	5.5000	6.6300	+8.689%	7	388	-56.109%
2025-11-06	6.0000	6.1000	5.8900	6.1000	-10.426%	17	383	-52.295%
2025-11-05	6.8100	6.8100	6.8100	6.8100	-5.417%	1	368	-57.269%
2025-11-04	7.0000	7.2000	7.0000	7.2000	-10.000%	11	369	-59.583%
2025-10-31	8.0900	8.0900	8.0000	8.0000	-1.235%	5	368	-63.625%
2025-10-29	8.1400	8.3000	8.1000	8.1000	+14.085%	29	371	-64.074%
2025-10-23	7.1000	7.1000	7.1000	7.1000	+24.561%	11	370	-59.014%
2025-10-22	6.7000	7.8000	5.7000	5.7000	-40.189%	7	381	-48.947%
2025-10-16	10.3300	10.3300	9.5300	9.5300	-10.935%	17	384	-69.465%
2025-10-15	11.4500	11.4500	10.5000	10.7000	-5.727%	14	367	-72.804%
2025-10-14	10.6500	11.7000	10.6500	11.3500	-4.622%	14	355	-74.361%
2025-10-13	10.0700	11.9000	10.0700	11.9000	+21.429%	45	357	-75.546%
2025-10-10	10.9500	11.2000	9.8000	9.8000	-11.232%	151	341	-70.306%
2025-10-09	10.8000	12.5300	10.8000	11.0400	+20.000%	81	200	-73.641%
2025-10-03	9.0000	10.5000	9.0000	9.2000	+9.264%	20	160	-68.370%
2025-10-02	7.6100	8.4200	7.6100	8.4200	+10.789%	16	157	-65.439%
2025-10-01	7.4000	7.6000	7.3800	7.6000	+2.703%	19	162	-61.711%
2025-09-29	7.8000	7.8000	7.3000	7.4000	+5.714%	4	149	-60.676%
2025-09-25	6.6000	7.2000	6.6000	7.0000	-17.647%	34	150	-58.429%
2025-09-24	8.5000	8.5000	8.5000	8.5000	-5.973%	1	155	-65.765%
2025-09-23	8.3000	9.2200	8.3000	9.0400	+11.330%	10	154	-67.810%
2025-09-22	7.4000	8.3000	7.4000	8.1200	+17.681%	87	159	-64.163%
2025-09-19	6.9000	6.9000	6.9000	6.9000	-0.289%	4	145	-57.826%
2025-09-18	6.6600	7.0000	6.6400	6.9200	-6.486%	23	141	-57.948%
2025-09-17	7.4000	7.4000	7.4000	7.4000	+3.064%	55	118	-60.676%
2025-09-16	6.3400	7.1800	6.3400	7.1800	+4.512%	8	63	-59.471%
2025-09-15	6.8700	6.8700	6.8700	6.8700	0.000%	55	55	-57.642%

.dark-mode .z04F1P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z04F1P{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20280121C5RCAT Jan 21 2028 5.00 Call (RCAT280121C00005000)option OPRA

RCAT20280121C5
RCAT Jan 21 2028 5.00 Call (RCAT280121C00005000)
option OPRA